日本セラミックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,673 | 1,746 | 1,661 | 1,740 | +67 | +4% | 322,700 |
| 2015/04/10 | 1,684 | 1,685 | 1,665 | 1,673 | +1 | +0.1% | 104,600 |
| 2015/04/09 | 1,684 | 1,686 | 1,657 | 1,672 | -12 | -0.7% | 162,900 |
| 2015/04/08 | 1,686 | 1,700 | 1,681 | 1,684 | -2 | -0.1% | 100,000 |
| 2015/04/07 | 1,680 | 1,710 | 1,669 | 1,686 | +13 | +0.8% | 141,300 |
| 2015/04/06 | 1,670 | 1,678 | 1,651 | 1,673 | -6 | -0.4% | 46,000 |
| 2015/04/03 | 1,670 | 1,688 | 1,669 | 1,679 | +18 | +1.1% | 79,900 |
| 2015/04/02 | 1,635 | 1,665 | 1,625 | 1,661 | +27 | +1.7% | 110,100 |
| 2015/04/01 | 1,658 | 1,658 | 1,625 | 1,634 | -26 | -1.6% | 85,400 |
| 2015/03/31 | 1,659 | 1,683 | 1,652 | 1,660 | +15 | +0.9% | 90,200 |
| 2015/03/30 | 1,662 | 1,664 | 1,635 | 1,645 | -11 | -0.7% | 62,000 |
| 2015/03/27 | 1,652 | 1,694 | 1,640 | 1,656 | -7 | -0.4% | 76,100 |
| 2015/03/26 | 1,651 | 1,676 | 1,651 | 1,663 | -11 | -0.7% | 59,300 |
| 2015/03/25 | 1,679 | 1,688 | 1,661 | 1,674 | -14 | -0.8% | 107,500 |
| 2015/03/24 | 1,690 | 1,693 | 1,655 | 1,688 | -2 | -0.1% | 90,800 |
| 2015/03/23 | 1,659 | 1,693 | 1,652 | 1,690 | +40 | +2.4% | 196,800 |
| 2015/03/20 | 1,630 | 1,659 | 1,611 | 1,650 | +12 | +0.7% | 152,000 |
| 2015/03/19 | 1,637 | 1,663 | 1,634 | 1,638 | -27 | -1.6% | 107,100 |
| 2015/03/18 | 1,668 | 1,672 | 1,641 | 1,665 | -7 | -0.4% | 324,000 |
| 2015/03/17 | 1,670 | 1,690 | 1,660 | 1,672 | +13 | +0.8% | 169,600 |
| 2015/03/16 | 1,645 | 1,674 | 1,639 | 1,659 | +25 | +1.5% | 118,600 |
| 2015/03/13 | 1,603 | 1,651 | 1,595 | 1,634 | +31 | +1.9% | 399,300 |
| 2015/03/12 | 1,625 | 1,627 | 1,599 | 1,603 | -6 | -0.4% | 184,000 |
| 2015/03/11 | 1,595 | 1,616 | 1,595 | 1,609 | +10 | +0.6% | 83,300 |
| 2015/03/10 | 1,614 | 1,633 | 1,597 | 1,599 | -2 | -0.1% | 170,200 |
| 2015/03/09 | 1,595 | 1,608 | 1,578 | 1,601 | -2 | -0.1% | 168,600 |
| 2015/03/06 | 1,614 | 1,614 | 1,597 | 1,603 | -12 | -0.7% | 180,800 |
| 2015/03/05 | 1,619 | 1,632 | 1,604 | 1,615 | +14 | +0.9% | 107,200 |
| 2015/03/04 | 1,605 | 1,609 | 1,595 | 1,601 | -22 | -1.4% | 107,100 |
| 2015/03/03 | 1,660 | 1,660 | 1,621 | 1,623 | -28 | -1.7% | 120,100 |
| 2015/03/02 | 1,688 | 1,694 | 1,648 | 1,651 | -13 | -0.8% | 142,200 |
| 2015/02/27 | 1,645 | 1,665 | 1,638 | 1,664 | +22 | +1.3% | 256,000 |
| 2015/02/26 | 1,640 | 1,647 | 1,633 | 1,642 | +30 | +1.9% | 308,000 |
| 2015/02/25 | 1,590 | 1,631 | 1,583 | 1,612 | +34 | +2.2% | 280,000 |
| 2015/02/24 | 1,585 | 1,585 | 1,571 | 1,578 | -4 | -0.3% | 157,700 |
| 2015/02/23 | 1,585 | 1,589 | 1,578 | 1,582 | -1 | -0.1% | 150,100 |
| 2015/02/20 | 1,589 | 1,589 | 1,573 | 1,583 | -7 | -0.4% | 167,800 |
| 2015/02/19 | 1,571 | 1,598 | 1,569 | 1,590 | +12 | +0.8% | 263,900 |
| 2015/02/18 | 1,598 | 1,603 | 1,570 | 1,578 | -18 | -1.1% | 289,600 |
| 2015/02/17 | 1,590 | 1,616 | 1,587 | 1,596 | ±0 | ±0% | 173,400 |
| 2015/02/16 | 1,610 | 1,613 | 1,589 | 1,596 | -1 | -0.1% | 180,200 |
| 2015/02/13 | 1,608 | 1,633 | 1,592 | 1,597 | -9 | -0.6% | 183,700 |
| 2015/02/12 | 1,612 | 1,620 | 1,576 | 1,606 | -1 | -0.1% | 603,900 |
| 2015/02/10 | 1,607 | 1,648 | 1,602 | 1,607 | +3 | +0.2% | 501,300 |
| 2015/02/09 | 1,523 | 1,655 | 1,490 | 1,604 | -199 | -11% | 1,730,800 |
| 2015/02/06 | 1,835 | 1,836 | 1,799 | 1,803 | -19 | -1% | 114,600 |
| 2015/02/05 | 1,810 | 1,829 | 1,802 | 1,822 | +1 | +0.1% | 134,000 |
| 2015/02/04 | 1,810 | 1,832 | 1,807 | 1,821 | +23 | +1.3% | 121,200 |
| 2015/02/03 | 1,806 | 1,819 | 1,787 | 1,798 | -17 | -0.9% | 155,500 |
| 2015/02/02 | 1,783 | 1,819 | 1,781 | 1,815 | +30 | +1.7% | 219,300 |
2351～
2400
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日セラミ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日セラミ | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ｓａｎｔｅｃＨＤ | 665,000円 | +16.6% | +2.2% | 2.11% | 18.62倍 | 3.93倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| ＪＤＩ | 2,000円 | -24.7% | - | 0.00% | - | 1.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| ホーチキ | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33倍 | 1.09倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| オプテックスＧ | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49倍 | 1.31倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
市場注目の銘柄
チャート関連のコラム
